Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 61.16 | 61.16 | 61.16 | 0 | -1.04(-1.66%) | |
Dec 29, 2016 | 62.74 | 62.74 | 61.89 | 62.19 | 52,132 | -0.25(-0.41%) |
Dec 28, 2016 | 62.75 | 62.86 | 62.24 | 62.45 | 123,608 | -0.27(-0.43%) |
Dec 27, 2016 | 62.12 | 62.80 | 61.29 | 62.72 | 112,991 | +0.66(+1.07%) |
Dec 23, 2016 | 62.06 | 62.06 | 62.06 | 0 | -0.14(-0.22%) | |
Dec 22, 2016 | 62.04 | 62.58 | 61.70 | 62.19 | 78,422 | -0.04(-0.06%) |
Dec 21, 2016 | 62.27 | 62.57 | 61.98 | 62.23 | 81,089 | +0.01(+0.01%) |
Dec 20, 2016 | 61.71 | 62.49 | 60.80 | 62.22 | 93,262 | +0.61(+0.99%) |
Dec 19, 2016 | 59.39 | 62.05 | 59.39 | 61.61 | 189,324 | +2.04(+3.43%) |
Dec 16, 2016 | 59.96 | 60.68 | 59.51 | 59.57 | 436,905 | -0.33(-0.55%) |
Dec 15, 2016 | 59.25 | 60.09 | 58.85 | 59.90 | 76,428 | +0.58(+0.98%) |
Dec 14, 2016 | 60.50 | 60.91 | 59.17 | 59.31 | 71,661 | -1.29(-2.13%) |
Dec 13, 2016 | 61.00 | 61.07 | 59.83 | 60.60 | 79,391 | -0.19(-0.31%) |
Dec 12, 2016 | 60.83 | 61.31 | 60.34 | 60.79 | 87,325 | -0.03(-0.04%) |
Dec 09, 2016 | 60.00 | 60.86 | 59.49 | 60.82 | 187,057 | +0.83(+1.38%) |
Dec 08, 2016 | 59.61 | 60.30 | 59.22 | 60.00 | 89,632 | +0.65(+1.10%) |
Dec 07, 2016 | 58.38 | 59.52 | 57.94 | 59.34 | 162,661 | +1.02(+1.74%) |
Dec 06, 2016 | 57.06 | 58.84 | 56.75 | 58.33 | 223,854 | +1.55(+2.73%) |
Dec 05, 2016 | 55.85 | 56.87 | 55.68 | 56.77 | 163,093 | +1.32(+2.37%) |
Dec 02, 2016 | 55.91 | 56.13 | 55.26 | 55.46 | 90,984 | -0.64(-1.15%) |
Dec 01, 2016 | 55.37 | 56.15 | 54.77 | 56.10 | 197,842 | +0.90(+1.63%) |
Nov 30, 2016 | 55.29 | 55.50 | 54.68 | 55.20 | 171,826 | +0.43(+0.78%) |
Nov 29, 2016 | 54.85 | 55.15 | 54.30 | 54.78 | 120,406 | -0.05(-0.08%) |
Nov 28, 2016 | 55.49 | 56.01 | 54.68 | 54.82 | 166,988 | -0.96(-1.72%) |
Nov 25, 2016 | 55.44 | 55.82 | 54.97 | 55.78 | 66,384 | +0.69(+1.25%) |
Nov 23, 2016 | 55.09 | 55.09 | 55.09 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 54.21 | 55.12 | 53.84 | 54.95 | 190,932 | +1.08(+2.00%) |
Nov 21, 2016 | 54.39 | 54.45 | 53.46 | 53.87 | 124,868 | -0.13(-0.23%) |
Nov 18, 2016 | 53.69 | 54.19 | 53.69 | 54.00 | 108,918 | +0.44(+0.83%) |
Nov 17, 2016 | 53.92 | 54.40 | 53.41 | 53.55 | 72,166 | -0.36(-0.67%) |
Nov 16, 2016 | 54.22 | 54.61 | 53.87 | 53.92 | 123,984 | -0.31(-0.57%) |
Nov 15, 2016 | 53.92 | 54.96 | 53.84 | 54.22 | 109,877 | -0.25(-0.46%) |
Nov 14, 2016 | 54.33 | 55.61 | 53.97 | 54.48 | 184,016 | +0.60(+1.11%) |
Nov 11, 2016 | 53.60 | 54.35 | 53.20 | 53.88 | 264,861 | +0.14(+0.27%) |
Nov 10, 2016 | 52.44 | 54.15 | 51.83 | 53.73 | 322,312 | +2.21(+4.28%) |
Nov 09, 2016 | 49.60 | 52.09 | 49.60 | 51.53 | 258,489 | +1.74(+3.49%) |
Nov 08, 2016 | 50.18 | 50.43 | 49.65 | 49.79 | 83,102 | -0.43(-0.86%) |
Nov 07, 2016 | 50.31 | 50.95 | 49.85 | 50.22 | 241,166 | +0.82(+1.67%) |
Nov 04, 2016 | 48.23 | 50.25 | 47.77 | 49.40 | 145,643 | +1.28(+2.67%) |
Nov 03, 2016 | 47.05 | 48.82 | 47.05 | 48.12 | 198,334 | +0.31(+0.64%) |
Nov 02, 2016 | 48.31 | 48.69 | 47.79 | 47.81 | 94,647 | -0.55(-1.14%) |
Nov 01, 2016 | 48.96 | 49.13 | 47.87 | 48.36 | 136,410 | -0.61(-1.24%) |
Oct 31, 2016 | 48.87 | 49.29 | 48.35 | 48.97 | 81,226 | +0.35(+0.73%) |
Oct 28, 2016 | 49.01 | 49.17 | 48.58 | 48.61 | 106,007 | -0.43(-0.87%) |
Oct 27, 2016 | 49.27 | 49.31 | 48.79 | 49.04 | 87,927 | -0.09(-0.18%) |
Oct 26, 2016 | 48.89 | 49.59 | 48.89 | 49.13 | 113,762 | -0.04(-0.07%) |
Oct 25, 2016 | 50.14 | 50.61 | 49.11 | 49.17 | 70,516 | -1.10(-2.20%) |
Oct 24, 2016 | 50.23 | 50.81 | 50.12 | 50.27 | 62,415 | +0.44(+0.89%) |
Oct 21, 2016 | 50.03 | 50.35 | 49.79 | 49.83 | 86,581 | -0.65(-1.29%) |
Oct 20, 2016 | 50.69 | 51.03 | 50.41 | 50.48 | 119,558 | -0.43(-0.84%) |
Oct 19, 2016 | 51.06 | 51.35 | 50.69 | 50.90 | 141,563 | +0.00(+0.00%) |
Oct 18, 2016 | 51.53 | 51.53 | 50.76 | 50.90 | 71,539 | -0.01(-0.02%) |
Oct 17, 2016 | 50.50 | 51.15 | 49.93 | 50.91 | 80,031 | +0.27(+0.54%) |
Oct 14, 2016 | 50.79 | 51.67 | 50.44 | 50.64 | 103,409 | +0.00(+0.00%) |
Oct 13, 2016 | 50.11 | 51.06 | 49.83 | 50.64 | 123,033 | +0.10(+0.20%) |
Oct 12, 2016 | 50.21 | 51.18 | 49.31 | 50.54 | 57,774 | +0.30(+0.59%) |
Oct 11, 2016 | 50.71 | 50.71 | 49.71 | 50.24 | 82,132 | -0.66(-1.30%) |
Oct 10, 2016 | 51.27 | 51.57 | 50.72 | 50.90 | 75,705 | +0.02(+0.04%) |
Oct 07, 2016 | 51.33 | 51.33 | 50.77 | 50.88 | 95,218 | -0.53(-1.04%) |
Oct 06, 2016 | 51.56 | 51.61 | 50.80 | 51.42 | 54,849 | -0.33(-0.65%) |
Oct 05, 2016 | 51.30 | 51.89 | 50.69 | 51.75 | 102,746 | +0.94(+1.85%) |
Oct 04, 2016 | 51.07 | 51.60 | 50.69 | 50.81 | 79,570 | -0.10(-0.20%) |